End of day Prices (full format), 113 Days for (ZEL) Z ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jul-28 Tue
| 2.75
| 2.77
| 2.745
| 2.77
|
|
| ###
| ###
| 0.2 |
2020-Jul-27 Mon
| 2.75
| 2.77
| 2.74
| 2.75
| 214,326
| ###
| 61.3
| 61.3
| ### |
2020-Jul-24 Fri
| 2.75
| 2.76
| 2.73
| 2.76
| 167,187
| 458,928
| 69.6
| 69.6
| 0.2 |
2020-Jul-23 Thu
| 2.73
| 2.76
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2020-Jul-22 Wed
| ###
| 2.72
| ###
| 2.7
|
|
| 90.0
| 90.0
| 0.2 |
2020-Jul-21 Tue
| 2.57
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2020-Jul-20 Mon
| 2.55
| 2.57
| 2.52
| 2.57
| 1,364,420
| 3,472,448
| ###
| ###
| ### |
2020-Jul-17 Fri
| 2.56
| 2.57
| 2.53
| 2.55
| 88,057
| 224,545
| ###
| ###
| 0.2 |
2020-Jul-16 Thu
| 2.59
| ###
| 2.55
| 2.55
| 173,784
| 221,574
| ###
| ###
| 0.2 |
2020-Jul-15 Wed
| 2.52
| 2.58
| 2.5
| 2.55
| 129,285
| 328,383
| ###
| ###
| 0.2 |
2020-Jul-14 Tue
| 2.51
| 2.56
| 2.49
| 2.54
| 131,082
| 330,982
| ###
| ###
| ### |
2020-Jul-13 Mon
| 2.58
| 2.59
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Jul-10 Fri
| 2.58
| ###
| 2.54
| 2.56
| 122,042
| ###
| ###
| ###
| 0.2 |
2020-Jul-09 Thu
| 2.59
| 2.59
| 2.55
| 2.55
| 91,974
| 236,373
| 23.4
| 23.4
| 0.2 |
2020-Jul-08 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2020-Jul-07 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2020-Jul-06 Mon
| ###
| ###
| 2.55
| 2.57
| 291,480
| ###
| 20.0
| 20.0
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 253,157
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 2.52
| 2.59
| 2.51
| 2.56
|
|
| 72.9
| 72.9
| 0.2 |
2020-Jul-01 Wed
| 2.53
| 2.56
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| 2.53
| 2.54
| 2.47
| 2.53
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| 2.53
| 2.53
| 2.47
| 2.5
| 382,254
| ###
| 38.9
| 38.9
| 0.2 |
2020-Jun-26 Fri
| 2.56
| 2.58
| 2.53
| 2.54
|
|
| 30.2
| 30.2
| ### |
2020-Jun-25 Thu
| 2.59
| ###
| 2.55
| 2.58
| 317,076
| 404,271
| 48.7
| 48.7
| 0.2 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 187,455
| 0
| 23.0
| 23.0
| 0.0 |
2020-Jun-23 Tue
| 2.7
| 2.75
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Jun-22 Mon
| 2.71
| 2.72
| 2.7
| 2.71
|
|
| 69.5
| 69.5
| ### |
2020-Jun-19 Fri
| 2.72
| 2.78
| ###
| 2.71
| 247,644
| 344,225
| ###
| ###
| ### |
2020-Jun-18 Thu
| 2.75
| 2.76
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-Jun-17 Wed
| 2.78
| 2.81
| 2.73
| 2.75
| 167,273
| 463,346
| ###
| ###
| ### |
2020-Jun-16 Tue
| 2.75
| 2.79
| 2.72
| 2.77
| 155,341
| ###
| ###
| ###
| 0.2 |
2020-Jun-15 Mon
| 2.8
| 2.8
| ###
| ###
| 391,741
| ###
| 18.5
| 18.5
| 0.0 |
2020-Jun-12 Fri
| 2.77
| 2.82
| 2.75
| 2.82
| 590,087
| ###
| ###
| ###
| ### |
2020-Jun-11 Thu
| 2.88
| 2.88
| 2.8
| 2.8
|
|
| 37.3
| 37.3
| 0.2 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 578,779
| 0
| 30.2
| 30.2
| 0.0 |
2020-Jun-09 Tue
| ###
| 3
| ###
| ###
| 695,745
| ###
| 77.0
| 77.0
| 0.0 |
2020-Jun-05 Fri
| 2.87
| 2.88
| 2.84
| 2.85
| 324,081
| 926,871
| 30.4
| 30.4
| ### |
2020-Jun-04 Thu
| 2.83
| ###
| 2.8
| 2.88
| 520,576
| ###
| 81.8
| 81.8
| 0.2 |
2020-Jun-03 Wed
| 2.75
| 2.79
| 2.75
| 2.77
| 247,788
| 686,372
| 68.2
| 68.2
| 0.2 |
2020-Jun-02 Tue
| 2.78
| 2.78
| 2.7
| 2.71
| 413,344
| ###
| 19.7
| 19.7
| ### |
2020-Jun-01 Mon
| 2.75
| 2.82
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-May-29 Fri
| 2.76
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-May-28 Thu
| 2.78
| 2.82
| ###
| 2.79
| 560,453
| ###
| ###
| ###
| ### |
2020-May-27 Wed
| 2.76
| 2.78
| 2.71
| 2.77
|
|
| 67.0
| 67.0
| 0.2 |
2020-May-26 Tue
| 2.74
| 2.77
| 2.7
| 2.77
| 348,154
| ###
| ###
| ###
| 0.2 |
2020-May-25 Mon
| ###
| 2.75
| ###
| 2.73
| 334,220
| 459,552
| 84.7
| 84.7
| ### |
2020-May-22 Fri
| ###
| ###
| 2.58
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2020-May-21 Thu
| 2.71
| 2.72
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-May-20 Wed
| 2.72
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-May-19 Tue
| 2.72
| 2.75
| ###
| 2.7
|
|
| 35.9
| 35.9
| 0.2 |
2020-May-18 Mon
| 2.76
| 2.76
| ###
| 2.7
| 568,227
| 784,153
| ###
| ###
| 0.2 |
2020-May-15 Fri
| 2.8
| 2.84
| 2.76
| 2.77
| 148,320
| ###
| 28.5
| 28.5
| 0.2 |
2020-May-14 Thu
| 2.8
| 2.81
| 2.76
| 2.78
| 290,243
| 808,326
| ###
| ###
| 0.2 |
2020-May-13 Wed
| ###
| ###
| 2.82
| 2.85
| 341,286
| ###
| 16.7
| 16.7
| ### |
2020-May-12 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 3
| ###
| ###
| ###
| 134,248
| 0
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 3
| ###
| ###
| 155,843
| ###
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 2.88
| ###
| 2.83
| ###
| 159,270
| ###
| 69.7
| 69.7
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 2.85
| 2.85
| 381,179
| 543,180
| 10.7
| 10.7
| ### |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 269,077
| 0
| 14.1
| 14.1
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| 3
| 127,759
| 0
| 69.6
| 69.6
| 0.2 |
2020-Apr-28 Tue
| 3
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 3
| 3
|
|
| 14.4
| 14.4
| 0.2 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 3.22
| 3.28
| ###
| ###
| 109,954
| 180,324
| 28.7
| 28.7
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 136,251
| 0
| 78.7
| 78.7
| 0.0 |
2020-Apr-16 Thu
| 3
| ###
| ###
| ###
| 146,157
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 2.88
| ###
| 125,280
| ###
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 2.85
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2020-Apr-08 Wed
| ###
| ###
| 2.81
| 2.89
| 166,640
| 234,129
| 29.4
| 29.4
| ### |
2020-Apr-07 Tue
| 2.85
| ###
| 2.85
| ###
| 113,040
| 161,082
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 2.87
| 3
| 2.82
| 2.85
| 171,873
| 500,150
| ###
| ###
| ### |
2020-Apr-03 Fri
| 2.86
| ###
| 2.85
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2020-Apr-02 Thu
| 2.89
| ###
| 2.8
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Apr-01 Wed
| 2.81
| ###
| 2.81
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Mar-31 Tue
| 2.8
| ###
| 2.76
| 2.87
| 131,850
| 181,953
| ###
| ###
| ### |
2020-Mar-30 Mon
| 2.78
| ###
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2020-Mar-27 Fri
| 2.89
| ###
| ###
| 2.81
|
|
| ###
| ###
| ### |
2020-Mar-26 Thu
| 3
| ###
| 2.85
| 2.89
| 69,776
| ###
| 14.4
| 14.4
| ### |
2020-Mar-25 Wed
| ###
| ###
| 2.78
| 2.78
| 41,272
| ###
| 19.7
| 19.7
| 0.2 |
2020-Mar-24 Tue
| ###
| 2.8
| 2.56
| 2.76
|
|
| ###
| ###
| 0.2 |
2020-Mar-23 Mon
| ###
| ###
| 2.44
| 2.82
| 121,479
| ###
| ###
| ###
| ### |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 3.22
| 3.22
| 3
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2020-Mar-18 Wed
| 3.53
| ###
| 3.25
| 3.41
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| 3
| 3.53
| 94,850
| 142,275
| 94.4
| 94.4
| 0.3 |
2020-Mar-16 Mon
| ###
| ###
| 3.2
| 3.23
| 85,372
| ###
| 46.6
| 46.6
| ### |
2020-Mar-13 Fri
| 3.5
| ###
| ###
| ###
| 115,156
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 3.83
| 3.85
| ###
| 3.8
| 94,587
| 182,079
| ###
| ###
| ### |
2020-Mar-10 Tue
| 3.8
| ###
| 3.74
| 3.82
|
|
| ###
| ###
| 0.3 |
2020-Mar-09 Mon
| 3.88
| ###
| 3.8
| 3.81
| 127,871
| 242,954
| ###
| ###
| 0.3 |
2020-Mar-06 Fri
| 4
| ###
| ###
| ###
| 39,571
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 72,857
| 0
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 4
| ###
| ###
| ###
| 87,087
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 4
| ###
| ###
| 4
| 105,845
| 0
| 65.5
| 65.5
| 0.3 |
2020-Mar-02 Mon
| 3.88
| ###
| 3.71
| 3.84
| 110,559
| 205,086
| ###
| ###
| 0.3 |
2020-Feb-28 Fri
| 4
| ###
| 3.87
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2020-Feb-27 Thu
| 4.23
| ###
| ###
| ###
| 154,526
| 0
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 4.29
| ###
| 4.23
| 4.24
| 88,822
| 187,858
| ###
| ###
| 0.3 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 66,252
| 0
| 31.8
| 31.8
| 0.0 |
2020-Feb-24 Mon
| ###
| 4.43
| ###
| 4.43
| 208,179
| ###
| 91.7
| 91.7
| ### |
2020-Feb-21 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 4.4
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2020-Feb-19 Wed
| 4.41
| 4.47
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Feb-18 Tue
| 4.43
| 4.49
| ###
| ###
| 98,025
| ###
| ###
| ###
| 0.0 |
|